Register for real-time alerts, custom portfolio, and market movers
F34696 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 23.01 | 0.99 | 4.50% | 23.23 | 23.68 | 22.80 | 150 |
| Jun 17 2024 | 22.02 | 0.91 | 4.31% | 21.54 | 22.02 | 21.26 | 0 |
| Jun 14 2024 | 21.11 | 0.50 | 2.43% | 21.12 | 21.27 | 20.29 | 1,198 |
| Jun 13 2024 | 20.61 | 0.48 | 2.38% | 20.83 | 21.19 | 20.37 | 1,163 |
| Jun 12 2024 | 20.13 | 2.49 | 14.12% | 18.52 | 20.21 | 18.40 | 2,518 |
| Jun 11 2024 | 17.64 | 0.20 | 1.15% | 17.49 | 17.74 | 16.96 | 1,200 |
| Jun 10 2024 | 17.44 | 0.23 | 1.34% | 17.06 | 17.44 | 16.77 | 6 |
| Jun 07 2024 | 17.21 | 0.06 | 0.35% | 17.21 | 17.45 | 16.42 | 178 |
| Jun 06 2024 | 17.15 | 0.62 | 3.75% | 17.15 | 17.42 | 16.90 | 200 |
| Jun 05 2024 | 16.53 | 2.02 | 13.92% | 15.34 | 16.54 | 15.12 | 3,177 |
| Jun 04 2024 | 14.51 | -0.11 | -0.75% | 14.70 | 14.76 | 14.12 | 210 |
| Jun 03 2024 | 14.62 | 1.47 | 11.18% | 14.78 | 15.27 | 14.38 | 250 |
| May 31 2024 | 13.15 | -1.77 | -11.86% | 14.22 | 14.81 | 13.15 | 434 |
| May 30 2024 | 14.92 | -1.15 | -7.16% | 15.03 | 15.61 | 14.70 | 408 |
| May 29 2024 | 16.07 | -0.33 | -2.01% | 16.06 | 16.18 | 15.45 | 1,020 |
| May 28 2024 | 16.40 | -0.04 | -0.24% | 16.32 | 16.71 | 16.00 | 1,081 |
| May 27 2024 | 16.44 | 0.05 | 0.31% | 16.09 | 16.45 | 16.07 | 186 |
| May 24 2024 | 16.39 | 0.01 | 0.06% | 15.27 | 16.41 | 15.19 | 640 |
| May 23 2024 | 16.38 | 0.40 | 2.50% | 16.64 | 17.00 | 15.91 | 962 |
| May 22 2024 | 15.98 | 0.50 | 3.23% | 15.80 | 16.00 | 15.49 | 1,180 |
| May 21 2024 | 15.48 | 0.03 | 0.19% | 15.44 | 15.52 | 15.06 | 1,700 |
| May 20 2024 | 15.45 | 0.53 | 3.55% | 14.96 | 15.51 | 14.85 | 1,234 |
| May 17 2024 | 14.92 | -0.54 | -3.49% | 15.00 | 15.13 | 14.77 | 110 |
| May 16 2024 | 15.46 | 0.87 | 5.96% | 15.22 | 15.53 | 15.04 | 1,140 |
| May 15 2024 | 14.59 | 1.13 | 8.40% | 13.73 | 14.64 | 13.64 | 1,532 |
| May 14 2024 | 13.46 | 0.30 | 2.28% | 13.14 | 13.55 | 12.84 | 928 |
| May 13 2024 | 13.16 | 0.17 | 1.31% | 13.23 | 13.35 | 13.05 | 232 |
| May 10 2024 | 12.99 | 0.07 | 0.54% | 12.89 | 13.46 | 12.84 | 572 |
| May 09 2024 | 12.92 | 0.21 | 1.65% | 12.52 | 12.92 | 12.42 | 400 |
| May 08 2024 | 12.71 | -0.32 | -2.46% | 12.77 | 12.94 | 12.19 | 342 |
| May 07 2024 | 13.03 | 0.72 | 5.85% | 12.72 | 13.03 | 12.55 | 355 |
| May 06 2024 | 12.31 | 0.65 | 5.57% | 11.84 | 12.36 | 11.84 | 2,085 |
| May 03 2024 | 11.66 | 1.60 | 15.90% | 10.92 | 11.94 | 10.80 | 760 |
| May 02 2024 | 10.06 | -1.07 | -9.61% | 10.07 | 10.34 | 9.61 | 150 |
| Apr 30 2024 | 11.13 | -0.49 | -4.22% | 11.68 | 11.75 | 11.12 | 85 |
| Apr 29 2024 | 11.62 | 0.12 | 1.04% | 11.74 | 11.88 | 11.44 | 1,111 |
| Apr 26 2024 | 11.50 | 1.82 | 18.80% | 11.15 | 11.66 | 10.81 | 100 |
| Apr 25 2024 | 9.68 | -1.07 | -9.95% | 9.72 | 10.12 | 9.30 | 1,260 |
| Apr 24 2024 | 10.75 | 0.27 | 2.58% | 11.04 | 11.27 | 10.68 | 490 |
| Apr 23 2024 | 10.48 | 1.47 | 16.32% | 9.52 | 10.51 | 9.49 | 415 |
| Apr 22 2024 | 9.01 | -0.57 | -5.95% | 9.31 | 9.52 | 8.88 | 160 |
| Apr 19 2024 | 9.58 | -1.71 | -15.15% | 9.77 | 10.46 | 9.58 | 796 |
| Apr 18 2024 | 11.29 | -0.25 | -2.17% | 11.27 | 11.37 | 10.60 | 330 |
| Apr 17 2024 | 11.54 | -0.58 | -4.79% | 11.83 | 12.34 | 11.49 | 760 |
| Apr 16 2024 | 12.12 | -1.37 | -10.16% | 11.92 | 12.17 | 11.62 | 1,070 |
| Apr 15 2024 | 13.49 | -0.55 | -3.92% | 13.88 | 14.33 | 13.49 | 654 |
| Apr 12 2024 | 14.04 | 0.07 | 0.50% | 15.15 | 15.32 | 13.66 | 168 |
| Apr 11 2024 | 13.97 | 0.48 | 3.56% | 13.62 | 14.05 | 13.21 | 1,816 |
| Apr 10 2024 | 13.49 | -0.16 | -1.17% | 14.40 | 14.56 | 12.86 | 2,278 |
| Apr 09 2024 | 13.65 | -0.66 | -4.61% | 14.09 | 14.52 | 13.30 | 1,684 |
| Apr 08 2024 | 14.31 | 0.34 | 2.43% | 14.08 | 14.42 | 13.74 | 292 |
| Apr 05 2024 | 13.97 | -1.23 | -8.09% | 13.22 | 14.16 | 13.12 | 270 |
| Apr 04 2024 | 15.20 | 0.24 | 1.60% | 14.81 | 15.49 | 14.78 | 160 |
| Apr 03 2024 | 14.96 | 0.87 | 6.17% | 14.09 | 14.97 | 13.88 | 0 |
| Apr 02 2024 | 14.09 | -1.17 | -7.67% | 15.28 | 15.48 | 13.76 | 210 |
| Mar 28 2024 | 15.26 | 0.30 | 2.01% | 15.27 | 15.52 | 15.15 | 842 |
| Mar 27 2024 | 14.96 | -0.68 | -4.35% | 15.24 | 15.70 | 14.78 | 1,740 |
| Mar 26 2024 | 15.64 | 0.16 | 1.03% | 15.82 | 15.97 | 15.54 | 834 |
| Mar 25 2024 | 15.48 | -0.18 | -1.15% | 15.52 | 15.66 | 14.89 | 99 |
| Mar 22 2024 | 15.66 | -0.79 | -4.80% | 15.65 | 15.95 | 15.32 | 105 |
| Mar 21 2024 | 16.45 | 2.35 | 16.67% | 15.91 | 16.45 | 15.72 | 0 |
